Northern Trust CorporationNTRSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $144.29 | $146.00 | $143.54 | $145.74 | 803,834 |
| 1/8/2026 | $142.61 | $145.39 | $142.57 | $144.36 | 870,349 |
| 1/7/2026 | $144.12 | $144.16 | $140.92 | $142.62 | 757,534 |
| 1/6/2026 | $144.23 | $144.58 | $142.80 | $144.12 | 928,534 |
| 1/5/2026 | $139.28 | $144.90 | $138.93 | $144.00 | 1.09M |
| 1/2/2026 | $136.77 | $139.35 | $136.54 | $139.28 | 658,100 |
| 12/31/2025 | $138.00 | $138.31 | $136.45 | $136.59 | 596,930 |
| 12/30/2025 | $139.81 | $139.85 | $138.04 | $138.13 | 420,300 |
| 12/29/2025 | $140.08 | $140.15 | $139.17 | $139.71 | 700,100 |
| 12/26/2025 | $140.93 | $140.95 | $139.59 | $140.14 | 454,212 |
| 12/24/2025 | $140.50 | $141.21 | $139.40 | $140.70 | 300,715 |
| 12/23/2025 | $140.43 | $141.25 | $139.58 | $140.19 | 1.48M |
| 12/22/2025 | $139.65 | $140.71 | $138.59 | $140.26 | 781,800 |
| 12/19/2025 | $138.36 | $139.77 | $138.18 | $139.46 | 3.26M |
| 12/18/2025 | $138.91 | $139.70 | $137.60 | $138.33 | 846,839 |
| 12/17/2025 | $139.12 | $140.22 | $137.64 | $137.78 | 1.13M |
| 12/16/2025 | $139.61 | $140.30 | $137.44 | $138.27 | 762,200 |
| 12/15/2025 | $139.61 | $140.75 | $138.31 | $139.62 | 1.32M |
| 12/12/2025 | $140.75 | $140.75 | $137.58 | $138.52 | 784,627 |
| 12/11/2025 | $137.77 | $140.18 | $136.85 | $140.09 | 1.02M |
| 12/10/2025 | $133.31 | $137.85 | $132.24 | $137.58 | 1.31M |
| 12/9/2025 | $133.41 | $134.92 | $132.89 | $133.38 | 793,200 |
| 12/8/2025 | $133.00 | $134.62 | $132.82 | $133.49 | 1.09M |
| 12/5/2025 | $132.03 | $133.72 | $131.64 | $133.21 | 803,547 |
| 12/4/2025 | $132.00 | $133.80 | $132.00 | $133.21 | 831,632 |
| 12/3/2025 | $130.40 | $132.24 | $130.40 | $132.16 | 964,739 |
| 12/2/2025 | $131.62 | $132.05 | $130.37 | $130.43 | 779,725 |
| 12/1/2025 | $129.98 | $132.05 | $129.98 | $130.98 | 922,700 |
| 11/28/2025 | $131.51 | $132.55 | $131.15 | $131.34 | 438,548 |
| 11/26/2025 | $130.11 | $132.17 | $129.78 | $131.37 | 626,300 |
| 11/25/2025 | $129.26 | $130.82 | $128.27 | $129.93 | 885,910 |
| 11/24/2025 | $126.42 | $129.26 | $126.24 | $128.75 | 1.97M |
| 11/21/2025 | $125.72 | $128.30 | $124.91 | $127.13 | 1.01M |
| 11/20/2025 | $127.92 | $129.14 | $124.95 | $125.72 | 964,025 |
| 11/19/2025 | $124.72 | $126.40 | $124.25 | $126.01 | 797,817 |
| 11/18/2025 | $122.29 | $125.83 | $121.53 | $124.78 | 1.05M |
| 11/17/2025 | $127.40 | $127.63 | $122.38 | $122.72 | 1.15M |
| 11/14/2025 | $128.07 | $128.61 | $126.49 | $127.39 | 738,800 |
| 11/13/2025 | $131.52 | $132.34 | $128.37 | $128.91 | 1.03M |
| 11/12/2025 | $130.61 | $134.57 | $130.51 | $132.40 | 1.05M |
| 11/11/2025 | $130.36 | $131.98 | $129.99 | $130.37 | 952,317 |
| 11/10/2025 | $130.10 | $131.40 | $129.51 | $130.09 | 892,500 |
| 11/7/2025 | $128.30 | $130.58 | $127.19 | $129.96 | 758,033 |
| 11/6/2025 | $128.34 | $130.00 | $126.91 | $128.30 | 764,000 |
| 11/5/2025 | $127.38 | $129.04 | $126.26 | $128.19 | 829,129 |
| 11/4/2025 | $126.71 | $129.30 | $126.25 | $127.54 | 924,218 |
| 11/3/2025 | $128.35 | $128.35 | $126.32 | $127.68 | 859,150 |
| 10/31/2025 | $126.90 | $129.03 | $125.99 | $128.67 | 1.14M |
| 10/30/2025 | $127.26 | $129.51 | $126.59 | $126.90 | 1.06M |
| 10/29/2025 | $126.40 | $128.90 | $125.73 | $127.26 | 1.16M |
| 10/28/2025 | $126.33 | $127.65 | $126.10 | $127.34 | 1.03M |
| 10/27/2025 | $126.97 | $127.60 | $125.29 | $126.20 | 1.02M |
| 10/24/2025 | $126.11 | $127.00 | $125.25 | $126.03 | 955,723 |
| 10/23/2025 | $126.15 | $126.29 | $123.71 | $124.74 | 1.38M |
| 10/22/2025 | $124.50 | $126.78 | $122.78 | $125.48 | 1.65M |
| 10/21/2025 | $128.73 | $129.81 | $127.66 | $128.52 | 923,393 |
| 10/20/2025 | $125.97 | $130.19 | $125.22 | $128.85 | 1.25M |
| 10/17/2025 | $125.00 | $125.74 | $121.12 | $124.82 | 1.82M |
| 10/16/2025 | $129.94 | $130.21 | $124.09 | $124.57 | 1.14M |
| 10/15/2025 | $130.03 | $130.81 | $128.38 | $129.88 | 972,447 |
| 10/14/2025 | $126.37 | $130.70 | $126.28 | $129.02 | 896,800 |
| 10/13/2025 | $125.60 | $127.55 | $125.60 | $127.03 | 959,500 |